1934 (株)ユアテック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 626 | 626 | 596 | 613 | 43,000 | 613 |
| 2007-12-27 | 627 | 627 | 617 | 624 | 52,000 | 624 |
| 2007-12-26 | 605 | 627 | 605 | 626 | 95,000 | 626 |
| 2007-12-25 | 621 | 630 | 606 | 615 | 144,000 | 615 |
| 2007-12-21 | 613 | 613 | 600 | 611 | 119,000 | 611 |
| 2007-12-20 | 611 | 618 | 603 | 603 | 63,000 | 603 |
| 2007-12-19 | 610 | 622 | 608 | 610 | 55,000 | 610 |
| 2007-12-18 | 613 | 622 | 610 | 620 | 94,000 | 620 |
| 2007-12-17 | 629 | 629 | 613 | 613 | 58,000 | 613 |
| 2007-12-14 | 637 | 637 | 629 | 629 | 93,000 | 629 |
| 2007-12-13 | 638 | 638 | 631 | 631 | 78,000 | 631 |
| 2007-12-12 | 632 | 637 | 625 | 636 | 85,000 | 636 |
| 2007-12-11 | 615 | 632 | 605 | 627 | 158,000 | 627 |
| 2007-12-10 | 621 | 634 | 614 | 615 | 92,000 | 615 |
| 2007-12-07 | 624 | 636 | 616 | 631 | 92,000 | 631 |
| 2007-12-06 | 621 | 625 | 604 | 615 | 78,000 | 615 |
| 2007-12-05 | 605 | 622 | 589 | 620 | 154,000 | 620 |
| 2007-12-04 | 610 | 621 | 598 | 604 | 123,000 | 604 |
| 2007-12-03 | 635 | 635 | 616 | 618 | 91,000 | 618 |
| 2007-11-30 | 596 | 605 | 581 | 605 | 107,000 | 605 |
| 2007-11-29 | 590 | 596 | 580 | 596 | 77,000 | 596 |
| 2007-11-28 | 585 | 596 | 584 | 589 | 40,000 | 589 |
| 2007-11-27 | 599 | 604 | 576 | 595 | 53,000 | 595 |
| 2007-11-26 | 589 | 596 | 569 | 589 | 61,000 | 589 |
| 2007-11-22 | 584 | 600 | 579 | 589 | 42,000 | 589 |
| 2007-11-21 | 568 | 580 | 567 | 574 | 96,000 | 574 |
| 2007-11-20 | 582 | 582 | 569 | 578 | 74,000 | 578 |
| 2007-11-19 | 590 | 590 | 583 | 589 | 32,000 | 589 |
| 2007-11-16 | 604 | 624 | 598 | 598 | 106,000 | 598 |
| 2007-11-15 | 611 | 620 | 604 | 614 | 26,000 | 614 |
| 2007-11-14 | 598 | 613 | 598 | 612 | 35,000 | 612 |
| 2007-11-13 | 598 | 599 | 588 | 595 | 25,000 | 595 |
| 2007-11-12 | 615 | 615 | 590 | 598 | 43,000 | 598 |
| 2007-11-09 | 626 | 626 | 606 | 606 | 37,000 | 606 |
| 2007-11-08 | 631 | 631 | 614 | 620 | 39,000 | 620 |
| 2007-11-07 | 655 | 655 | 641 | 644 | 34,000 | 644 |
| 2007-11-06 | 640 | 655 | 639 | 646 | 31,000 | 646 |
| 2007-11-05 | 657 | 657 | 640 | 640 | 24,000 | 640 |
| 2007-11-02 | 670 | 670 | 660 | 664 | 30,000 | 664 |
| 2007-11-01 | 668 | 670 | 652 | 669 | 73,000 | 669 |
| 2007-10-31 | 645 | 661 | 633 | 661 | 99,000 | 661 |
| 2007-10-30 | 618 | 645 | 611 | 645 | 143,000 | 645 |
| 2007-10-29 | 606 | 606 | 593 | 601 | 74,000 | 601 |
| 2007-10-26 | 589 | 606 | 588 | 605 | 39,000 | 605 |
| 2007-10-25 | 597 | 610 | 589 | 607 | 41,000 | 607 |
| 2007-10-24 | 630 | 631 | 611 | 617 | 39,000 | 617 |
| 2007-10-23 | 636 | 636 | 627 | 629 | 23,000 | 629 |
| 2007-10-22 | 634 | 634 | 625 | 626 | 34,000 | 626 |
| 2007-10-19 | 628 | 628 | 624 | 624 | 23,000 | 624 |
| 2007-10-18 | 614 | 636 | 604 | 635 | 54,000 | 635 |
| 2007-10-17 | 621 | 631 | 617 | 621 | 45,000 | 621 |
| 2007-10-16 | 641 | 641 | 628 | 628 | 21,000 | 628 |
| 2007-10-15 | 642 | 645 | 640 | 641 | 14,000 | 641 |
| 2007-10-12 | 647 | 647 | 640 | 641 | 29,000 | 641 |
| 2007-10-11 | 646 | 646 | 640 | 646 | 30,000 | 646 |
| 2007-10-10 | 649 | 652 | 640 | 647 | 26,000 | 647 |
| 2007-10-09 | 655 | 656 | 634 | 648 | 48,000 | 648 |
| 2007-10-05 | 656 | 656 | 647 | 649 | 28,000 | 649 |
| 2007-10-04 | 657 | 658 | 652 | 655 | 14,000 | 655 |
| 2007-10-03 | 664 | 666 | 664 | 664 | 13,000 | 664 |
| 2007-10-02 | 660 | 665 | 656 | 664 | 29,000 | 664 |
| 2007-10-01 | 670 | 670 | 658 | 659 | 14,000 | 659 |
| 2007-09-28 | 670 | 671 | 667 | 671 | 17,000 | 671 |
| 2007-09-27 | 659 | 670 | 659 | 669 | 21,000 | 669 |
| 2007-09-26 | 652 | 659 | 652 | 659 | 17,000 | 659 |
| 2007-09-25 | 650 | 655 | 645 | 651 | 20,000 | 651 |
| 2007-09-21 | 649 | 654 | 640 | 654 | 24,000 | 654 |
| 2007-09-20 | 666 | 666 | 647 | 649 | 34,000 | 649 |
| 2007-09-19 | 622 | 643 | 622 | 642 | 39,000 | 642 |
| 2007-09-18 | 621 | 623 | 620 | 621 | 19,000 | 621 |
| 2007-09-14 | 646 | 647 | 638 | 640 | 80,000 | 640 |
| 2007-09-13 | 608 | 626 | 608 | 626 | 11,000 | 626 |
| 2007-09-12 | 622 | 629 | 622 | 625 | 8,000 | 625 |
| 2007-09-11 | 592 | 624 | 588 | 623 | 38,000 | 623 |
| 2007-09-10 | 630 | 630 | 610 | 611 | 15,000 | 611 |
| 2007-09-07 | 625 | 625 | 620 | 623 | 10,000 | 623 |
| 2007-09-06 | 631 | 631 | 604 | 625 | 23,000 | 625 |
| 2007-09-05 | 640 | 648 | 637 | 638 | 24,000 | 638 |
| 2007-09-04 | 649 | 650 | 635 | 650 | 21,000 | 650 |
| 2007-09-03 | 650 | 654 | 650 | 653 | 7,000 | 653 |
| 2007-08-31 | 633 | 650 | 630 | 650 | 47,000 | 650 |
| 2007-08-30 | 621 | 631 | 621 | 626 | 11,000 | 626 |
| 2007-08-29 | 623 | 623 | 619 | 619 | 9,000 | 619 |
| 2007-08-28 | 624 | 631 | 610 | 630 | 29,000 | 630 |
| 2007-08-27 | 634 | 635 | 631 | 631 | 14,000 | 631 |
| 2007-08-24 | 646 | 646 | 632 | 644 | 58,000 | 644 |
| 2007-08-23 | 614 | 633 | 614 | 631 | 40,000 | 631 |
| 2007-08-22 | 610 | 619 | 608 | 615 | 55,000 | 615 |
| 2007-08-21 | 591 | 607 | 580 | 604 | 87,000 | 604 |
| 2007-08-20 | 593 | 594 | 570 | 586 | 94,000 | 586 |
| 2007-08-17 | 623 | 630 | 585 | 585 | 47,000 | 585 |
| 2007-08-16 | 620 | 620 | 599 | 613 | 20,000 | 613 |
| 2007-08-15 | 643 | 643 | 622 | 622 | 28,000 | 622 |
| 2007-08-14 | 626 | 644 | 626 | 644 | 15,000 | 644 |
| 2007-08-13 | 619 | 638 | 619 | 636 | 36,000 | 636 |
| 2007-08-10 | 628 | 638 | 623 | 628 | 39,000 | 628 |
| 2007-08-09 | 649 | 660 | 640 | 644 | 61,000 | 644 |
| 2007-08-08 | 647 | 664 | 647 | 659 | 25,000 | 659 |
| 2007-08-07 | 669 | 670 | 663 | 664 | 32,000 | 664 |
| 2007-08-06 | 658 | 671 | 658 | 671 | 28,000 | 671 |
| 2007-08-03 | 666 | 676 | 650 | 657 | 34,000 | 657 |
| 2007-08-02 | 653 | 676 | 653 | 676 | 50,000 | 676 |
| 2007-08-01 | 670 | 670 | 660 | 663 | 38,000 | 663 |
| 2007-07-31 | 678 | 678 | 667 | 672 | 18,000 | 672 |
| 2007-07-30 | 661 | 678 | 661 | 677 | 34,000 | 677 |
| 2007-07-27 | 695 | 695 | 683 | 683 | 54,000 | 683 |
| 2007-07-26 | 689 | 699 | 686 | 694 | 91,000 | 694 |
| 2007-07-25 | 675 | 695 | 665 | 688 | 103,000 | 688 |
| 2007-07-24 | 674 | 681 | 669 | 681 | 74,000 | 681 |
| 2007-07-23 | 668 | 668 | 662 | 664 | 25,000 | 664 |
| 2007-07-20 | 677 | 678 | 671 | 678 | 55,000 | 678 |
| 2007-07-19 | 672 | 673 | 667 | 670 | 45,000 | 670 |
| 2007-07-18 | 670 | 670 | 646 | 652 | 39,000 | 652 |
| 2007-07-17 | 676 | 677 | 667 | 668 | 53,000 | 668 |
| 2007-07-13 | 656 | 659 | 656 | 657 | 21,000 | 657 |
| 2007-07-12 | 657 | 666 | 657 | 666 | 36,000 | 666 |
| 2007-07-11 | 655 | 656 | 645 | 654 | 39,000 | 654 |
| 2007-07-10 | 663 | 664 | 663 | 664 | 6,000 | 664 |
| 2007-07-09 | 670 | 673 | 661 | 673 | 27,000 | 673 |
| 2007-07-06 | 676 | 676 | 657 | 670 | 31,000 | 670 |
| 2007-07-05 | 685 | 685 | 678 | 683 | 13,000 | 683 |
| 2007-07-04 | 686 | 689 | 683 | 685 | 44,000 | 685 |
| 2007-07-03 | 689 | 690 | 661 | 687 | 72,000 | 687 |
| 2007-07-02 | 685 | 688 | 678 | 684 | 66,000 | 684 |
| 2007-06-29 | 685 | 686 | 679 | 684 | 65,000 | 684 |
| 2007-06-28 | 678 | 679 | 670 | 679 | 49,000 | 679 |
| 2007-06-27 | 666 | 674 | 666 | 669 | 31,000 | 669 |
| 2007-06-26 | 659 | 668 | 656 | 666 | 31,000 | 666 |
| 2007-06-25 | 678 | 678 | 666 | 669 | 62,000 | 669 |
| 2007-06-22 | 669 | 670 | 663 | 670 | 38,000 | 670 |
| 2007-06-21 | 671 | 678 | 667 | 678 | 60,000 | 678 |
| 2007-06-20 | 669 | 675 | 669 | 672 | 23,000 | 672 |
| 2007-06-19 | 669 | 677 | 665 | 668 | 73,000 | 668 |
| 2007-06-18 | 678 | 679 | 661 | 673 | 77,000 | 673 |
| 2007-06-15 | 643 | 679 | 641 | 679 | 175,000 | 679 |
| 2007-06-14 | 634 | 643 | 634 | 642 | 28,000 | 642 |
| 2007-06-13 | 644 | 649 | 641 | 644 | 81,000 | 644 |
| 2007-06-12 | 638 | 641 | 636 | 636 | 47,000 | 636 |
| 2007-06-11 | 632 | 638 | 628 | 629 | 63,000 | 629 |
| 2007-06-08 | 625 | 634 | 620 | 629 | 172,000 | 629 |
| 2007-06-07 | 624 | 625 | 619 | 624 | 63,000 | 624 |
| 2007-06-06 | 625 | 626 | 620 | 622 | 41,000 | 622 |
| 2007-06-05 | 623 | 627 | 623 | 626 | 39,000 | 626 |
| 2007-06-04 | 635 | 636 | 626 | 629 | 49,000 | 629 |
| 2007-06-01 | 645 | 646 | 639 | 642 | 51,000 | 642 |
| 2007-05-31 | 634 | 639 | 634 | 637 | 22,000 | 637 |
| 2007-05-30 | 632 | 635 | 630 | 634 | 29,000 | 634 |
| 2007-05-29 | 628 | 631 | 628 | 631 | 15,000 | 631 |
| 2007-05-28 | 620 | 634 | 620 | 628 | 31,000 | 628 |
| 2007-05-25 | 620 | 621 | 612 | 618 | 43,000 | 618 |
| 2007-05-24 | 632 | 632 | 628 | 629 | 31,000 | 629 |
| 2007-05-23 | 624 | 635 | 624 | 632 | 62,000 | 632 |
| 2007-05-22 | 635 | 636 | 627 | 634 | 48,000 | 634 |
| 2007-05-21 | 623 | 635 | 617 | 635 | 83,000 | 635 |
| 2007-05-18 | 622 | 623 | 619 | 622 | 32,000 | 622 |
| 2007-05-17 | 618 | 624 | 618 | 620 | 27,000 | 620 |
| 2007-05-16 | 617 | 619 | 616 | 618 | 21,000 | 618 |
| 2007-05-15 | 612 | 620 | 612 | 616 | 51,000 | 616 |
| 2007-05-14 | 613 | 620 | 613 | 620 | 20,000 | 620 |
| 2007-05-11 | 611 | 618 | 608 | 614 | 48,000 | 614 |
| 2007-05-10 | 624 | 624 | 618 | 619 | 36,000 | 619 |
| 2007-05-09 | 615 | 620 | 615 | 617 | 32,000 | 617 |
| 2007-05-08 | 623 | 623 | 613 | 615 | 43,000 | 615 |
| 2007-05-07 | 619 | 625 | 617 | 624 | 36,000 | 624 |
| 2007-05-02 | 614 | 624 | 614 | 619 | 33,000 | 619 |
| 2007-05-01 | 609 | 612 | 604 | 608 | 58,000 | 608 |
| 2007-04-27 | 622 | 626 | 612 | 613 | 49,000 | 613 |
| 2007-04-26 | 630 | 635 | 625 | 628 | 34,000 | 628 |
| 2007-04-25 | 626 | 626 | 616 | 621 | 39,000 | 621 |
| 2007-04-24 | 633 | 635 | 627 | 627 | 59,000 | 627 |
| 2007-04-23 | 612 | 623 | 609 | 621 | 122,000 | 621 |
| 2007-04-20 | 609 | 609 | 601 | 607 | 29,000 | 607 |
| 2007-04-19 | 606 | 612 | 600 | 612 | 60,000 | 612 |
| 2007-04-18 | 621 | 628 | 616 | 616 | 28,000 | 616 |
| 2007-04-17 | 634 | 634 | 615 | 619 | 34,000 | 619 |
| 2007-04-16 | 622 | 632 | 622 | 629 | 25,000 | 629 |
| 2007-04-13 | 623 | 627 | 621 | 621 | 28,000 | 621 |
| 2007-04-12 | 647 | 647 | 630 | 633 | 40,000 | 633 |
| 2007-04-11 | 641 | 650 | 641 | 650 | 43,000 | 650 |
| 2007-04-10 | 645 | 652 | 636 | 640 | 92,000 | 640 |
| 2007-04-09 | 633 | 646 | 632 | 645 | 80,000 | 645 |
| 2007-04-06 | 626 | 636 | 623 | 626 | 53,000 | 626 |
| 2007-04-05 | 620 | 632 | 612 | 617 | 91,000 | 617 |
| 2007-04-04 | 607 | 626 | 607 | 623 | 71,000 | 623 |
| 2007-04-03 | 602 | 610 | 602 | 609 | 24,000 | 609 |
| 2007-04-02 | 624 | 624 | 602 | 602 | 34,000 | 602 |
| 2007-03-30 | 628 | 628 | 621 | 624 | 27,000 | 624 |
| 2007-03-29 | 615 | 628 | 611 | 618 | 73,000 | 618 |
| 2007-03-28 | 617 | 619 | 611 | 616 | 33,000 | 616 |
| 2007-03-27 | 618 | 618 | 608 | 609 | 14,000 | 609 |
| 2007-03-26 | 620 | 621 | 611 | 617 | 53,000 | 617 |
| 2007-03-23 | 623 | 623 | 610 | 615 | 60,000 | 615 |
| 2007-03-22 | 600 | 615 | 600 | 613 | 86,000 | 613 |
| 2007-03-20 | 605 | 605 | 600 | 600 | 28,000 | 600 |
| 2007-03-19 | 594 | 604 | 589 | 604 | 69,000 | 604 |
| 2007-03-16 | 594 | 594 | 585 | 586 | 28,000 | 586 |
| 2007-03-15 | 583 | 593 | 583 | 589 | 31,000 | 589 |
| 2007-03-14 | 602 | 602 | 583 | 583 | 52,000 | 583 |
| 2007-03-13 | 600 | 608 | 600 | 602 | 26,000 | 602 |
| 2007-03-12 | 615 | 615 | 602 | 603 | 22,000 | 603 |
| 2007-03-09 | 610 | 610 | 601 | 606 | 74,000 | 606 |
| 2007-03-08 | 596 | 608 | 584 | 608 | 50,000 | 608 |
| 2007-03-07 | 596 | 602 | 586 | 586 | 96,000 | 586 |
| 2007-03-06 | 581 | 598 | 570 | 597 | 33,000 | 597 |
| 2007-03-05 | 609 | 609 | 572 | 581 | 71,000 | 581 |
| 2007-03-02 | 629 | 632 | 609 | 613 | 47,000 | 613 |
| 2007-03-01 | 611 | 623 | 605 | 620 | 33,000 | 620 |
| 2007-02-28 | 631 | 631 | 611 | 621 | 64,000 | 621 |
| 2007-02-27 | 646 | 647 | 642 | 645 | 29,000 | 645 |
| 2007-02-26 | 650 | 650 | 645 | 645 | 33,000 | 645 |
| 2007-02-23 | 645 | 655 | 645 | 647 | 43,000 | 647 |
| 2007-02-22 | 636 | 642 | 633 | 637 | 75,000 | 637 |
| 2007-02-21 | 630 | 637 | 630 | 636 | 77,000 | 636 |
| 2007-02-20 | 632 | 632 | 623 | 631 | 28,000 | 631 |
| 2007-02-19 | 626 | 635 | 626 | 631 | 35,000 | 631 |
| 2007-02-16 | 630 | 630 | 629 | 630 | 13,000 | 630 |
| 2007-02-15 | 629 | 634 | 627 | 633 | 40,000 | 633 |
| 2007-02-14 | 618 | 627 | 618 | 621 | 51,000 | 621 |
| 2007-02-13 | 610 | 614 | 605 | 610 | 30,000 | 610 |
| 2007-02-09 | 602 | 610 | 601 | 609 | 37,000 | 609 |
| 2007-02-08 | 609 | 615 | 600 | 600 | 19,000 | 600 |
| 2007-02-07 | 607 | 607 | 598 | 602 | 25,000 | 602 |
| 2007-02-06 | 609 | 610 | 605 | 608 | 31,000 | 608 |
| 2007-02-05 | 620 | 620 | 609 | 609 | 39,000 | 609 |
| 2007-02-02 | 615 | 620 | 612 | 616 | 85,000 | 616 |
| 2007-02-01 | 607 | 615 | 606 | 614 | 54,000 | 614 |
| 2007-01-31 | 619 | 619 | 602 | 602 | 47,000 | 602 |
| 2007-01-30 | 613 | 620 | 610 | 610 | 29,000 | 610 |
| 2007-01-29 | 616 | 616 | 605 | 608 | 87,000 | 608 |
| 2007-01-26 | 608 | 613 | 606 | 606 | 20,000 | 606 |
| 2007-01-25 | 620 | 620 | 603 | 607 | 66,000 | 607 |
| 2007-01-24 | 614 | 616 | 614 | 616 | 25,000 | 616 |
| 2007-01-23 | 600 | 613 | 600 | 609 | 81,000 | 609 |
| 2007-01-22 | 608 | 609 | 603 | 604 | 39,000 | 604 |
| 2007-01-19 | 604 | 609 | 597 | 600 | 51,000 | 600 |
| 2007-01-18 | 600 | 604 | 595 | 603 | 34,000 | 603 |
| 2007-01-17 | 592 | 606 | 592 | 599 | 41,000 | 599 |
| 2007-01-16 | 594 | 598 | 593 | 595 | 37,000 | 595 |
| 2007-01-15 | 584 | 593 | 583 | 593 | 43,000 | 593 |
| 2007-01-12 | 583 | 585 | 577 | 583 | 35,000 | 583 |
| 2007-01-11 | 574 | 587 | 572 | 575 | 49,000 | 575 |
| 2007-01-10 | 592 | 592 | 574 | 577 | 39,000 | 577 |
| 2007-01-09 | 583 | 590 | 583 | 588 | 26,000 | 588 |
| 2007-01-05 | 594 | 594 | 584 | 585 | 38,000 | 585 |
| 2007-01-04 | 591 | 594 | 588 | 594 | 25,000 | 594 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株